CTCP Nhiệt điện Phả Lại (ppc)

10.95
0.05
(0.46%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		0.50 4.93% 10,383,200 500 0.1
9.65
10.90
10.90
2 tháng
(2026-01-19) 		0.45 4.41% 15,816,500 -69,100 -0.6
9.65
10.90
10.90
3 tháng
(2025-12-19) 		0.81 8.23% 19,605,500 168,200 1.8
9.65
10.90
10.90
6 tháng
(2025-09-22) 		0.36 3.47% 36,921,100 -31,600 -0.2
9.63
10.90
10.90
12 tháng
(2025-03-24) 		-0.60 -5.30% 124,385,300 -14,403,756 -157.2
9.63
12.20
10.90
24 tháng
(2024-03-29) 		-1.49 -12.26% 231,814,100 -24,671,577 -288.1
9.63
15.07
10.90
36 tháng
(2023-04-04) 		0.36 3.48% 280,869,200 -27,133,538 -322.6
9.56
15.07
10.90
60 tháng
(2021-04-14) 		-5.80 -35.24% 385,101,100 -32,227,427 -425.0
8.15
17.79
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/07/2010
3.81
 131,790 3.89 3.89 3.81 6,400 5,000 0.0
27/07/2010
3.89
 492,770 3.84 3.96 3.84 40,200 136,350 -1.5
26/07/2010
3.84
 170,490 3.84 3.89 3.81 12,850 0 0.2
23/07/2010
3.84
 239,510 3.84 3.89 3.81 17,850 35,700 -0.3
22/07/2010
3.84
 292,510 3.91 3.91 3.84 33,600 68,400 -0.5
21/07/2010
3.91
 360,370 3.96 3.96 3.86 12,100 14,560 -0.0
20/07/2010
3.96
 249,000 3.96 3.99 3.94 21,000 69,620 -0.8
19/07/2010
3.96
 278,230 3.99 4.01 3.94 81,500 22,000 0.9
16/07/2010
3.99
 300,110 3.99 4.01 3.99 75,640 0 1.2
15/07/2010
3.99
 215,060 4.01 4.01 3.96 24,500 35,000 -0.2
14/07/2010
4.01
 288,740 4.06 4.11 3.99 7,400 45,500 -0.6
13/07/2010
4.06
 308,950 3.94 4.11 3.99 125,720 14,000 1.8
12/07/2010
3.94
 166,190 3.94 3.94 3.89 3,100 32,000 -0.5
09/07/2010
3.94
 258,200 3.94 3.99 3.94 20,000 50,000 -0.5
08/07/2010
3.94
 223,290 3.96 3.99 3.94 9,840 141,380 -2.1
07/07/2010
3.96
 233,990 4.01 4.06 3.96 4,000 76,150 -1.2
06/07/2010
4.01
 410,120 4.11 4.11 3.99 12,700 237,850 -3.6
05/07/2010
4.11
 278,290 4.04 4.11 4.04 200,060 10 3.3
02/07/2010
4.04
 496,330 4.11 4.11 4.01 13,460 108,990 -1.6
01/07/2010
4.11
 199,010 4.06 4.11 4.06 3,000 66,970 -1.1
30/06/2010
4.06
 542,220 4.19 4.19 4.04 106,770 262,730 -2.5
29/06/2010
4.19
 236,960 4.19 4.21 4.16 95,890 75,810 0.3
28/06/2010
4.19
 332,070 4.21 4.24 4.19 37,100 144,200 -1.8
25/06/2010
4.21
 794,310 4.21 4.24 4.19 166,580 78,860 1.5
24/06/2010
4.21
 689,640 4.21 4.26 4.21 187,550 92,190 1.6
23/06/2010
4.21
 296,610 4.24 4.24 4.19 53,290 0 0.9
22/06/2010
4.24
 555,490 4.24 4.26 4.19 119,060 10,000 1.9
21/06/2010
4.24
 663,470 4.26 4.29 4.24 11,820 132,510 -2.1
18/06/2010
4.26
 960,770 4.21 4.29 4.21 246,190 69,320 3.0
17/06/2010
4.21
 376,570 4.19 4.21 4.16 553,557 474,307 1.3
16/06/2010
4.19
 379,460 4.16 4.24 4.19 54,360 105,000 -0.9
15/06/2010
4.16
 337,880 4.21 4.26 4.16 48,070 163,950 -1.9
14/06/2010
4.21
 779,470 4.14 4.31 4.14 249,550 512,300 -4.4
11/06/2010
4.14
 272,430 4.11 4.19 4.14 294,268 393,508 -1.7
10/06/2010
4.11
 292,960 4.11 4.14 4.09 25,140 87,330 -1.0
09/06/2010
4.11
 595,700 4.11 4.19 4.09 157,700 343,590 -3.1
08/06/2010
4.11
 617,420 4.11 4.16 4.09 198,000 474,470 -4.6
07/06/2010
4.11
 834,690 4.26 4.26 4.11 157,400 346,930 -3.2
04/06/2010
4.26
 396,580 4.29 4.34 4.24 119,950 210,790 -1.6
03/06/2010
4.29
 342,640 4.34 4.39 4.29 122,000 137,830 -0.3
02/06/2010
4.34
 512,700 4.39 4.39 4.34 261,010 173,100 1.5
01/06/2010
4.39
 593,110 4.29 4.44 4.19 75,910 95,000 -0.4
31/05/2010
4.29
 413,710 4.36 4.36 4.21 209,030 16,410 3.3
28/05/2010
4.36
 1,039,400 4.16 4.36 4.24 206,860 140,000 1.2
27/05/2010
4.16
 483,270 4.11 4.16 4.09 187,060 111,980 1.2
26/05/2010
4.11
 548,210 4.06 4.14 4.09 144,320 154,420 -0.2
25/05/2010
4.06
 610,760 4.04 4.09 4.01 224,550 195,290 0.5
24/05/2010
4.04
 430,690 3.96 4.09 3.96 107,520 137,370 -0.5
21/05/2010
3.96
 898,240 4.16 4.16 3.96 58,200 147,720 -1.4
20/05/2010
4.16
 684,190 4.06 4.16 4.01 680 164,320 -2.7
19/05/2010
4.06
 887,750 4.24 4.24 4.04 65,430 378,170 -5.1
18/05/2010
4.24
 684,460 4.26 4.31 4.19 3,900 35,720 -0.5
17/05/2010
4.26
 532,330 4.44 4.44 4.26 2,100 136,570 -2.3
14/05/2010
4.44
 330,710 4.46 4.51 4.41 67,040 30,380 0.7
13/05/2010
4.46
 569,530 4.49 4.56 4.46 30,200 200 0.5
12/05/2010
4.49
 534,360 4.66 4.66 4.49 62,680 81,450 -0.3
11/05/2010
4.66
 665,420 4.46 4.66 4.46 86,200 67,520 0.3
10/05/2010
4.46
 723,700 4.66 4.66 4.46 62,740 25,490 0.7
07/05/2010
4.66
 1,313,620 4.81 4.81 4.59 249,760 526,830 -5.1
06/05/2010
4.81
 913,380 4.74 4.84 4.76 191,000 147,350 0.8
05/05/2010
4.74
 1,998,640 4.96 4.96 4.74 136,490 1,340 2.6
04/05/2010
4.96
 981,200 5.01 5.18 4.96 245,250 20,290 4.6
29/04/2010
5.01
 1,981,850 4.89 5.11 4.98 509,210 21,810 9.8
28/04/2010
4.89
 1,671,840 4.66 4.89 4.74 809,900 22,500 15.2
27/04/2010
4.66
 1,755,290 4.54 4.71 4.49 420,780 114,710 5.6
26/04/2010
4.54
 2,650,410 4.34 4.54 4.49 728,220 216,860 9.3
22/04/2010
4.34
 659,870 4.31 4.41 4.31 117,840 111,290 0.1
21/04/2010
4.31
 235,820 4.31 4.34 4.26 3,690 16,800 -0.2
20/04/2010
4.31
 424,700 4.24 4.31 4.26 99,500 16,600 1.4
19/04/2010
4.24
 553,010 4.34 4.36 4.24 19,660 2,650 0.3
16/04/2010
4.34
 464,150 4.41 4.44 4.34 132,800 24,260 1.9
15/04/2010
4.41
 647,250 4.41 4.44 4.36 351,780 75,000 4.9
14/04/2010
4.41
 513,350 4.39 4.41 4.34 277,610 125,000 2.7
13/04/2010
4.39
 1,669,840 4.36 4.49 4.39 267,130 413,340 -2.6
12/04/2010
4.36
 986,850 4.36 4.44 4.36 260 52,370 -0.9
09/04/2010
4.36
 1,530,210 4.19 4.39 4.21 20,660 333,840 -5.5
08/04/2010
4.19
 571,510 4.26 4.26 4.19 78,320 272,850 -3.3
07/04/2010
4.26
 300,500 4.24 4.26 4.21 12,600 60,000 -0.8
06/04/2010
4.24
 557,060 4.31 4.36 4.24 162,670 150,000 0.2
05/04/2010
4.31
 362,400 4.26 4.34 4.29 156,440 61,200 1.6
02/04/2010
4.26
 718,170 4.26 4.34 4.24 142,660 231,700 -1.5
01/04/2010
4.26
 853,070 4.06 4.26 4.09 140,410 295,000 -2.7
31/03/2010
4.06
 338,830 4.06 4.14 4.06 147,750 65,000 1.4
30/03/2010
4.06
 447,760 4.14 4.16 4.06 500 229,900 -3.8
29/03/2010
4.14
 241,890 4.11 4.21 4.14 1,100 82,840 -1.4
26/03/2010
4.11
 585,580 4.16 4.21 4.11 47,580 221,580 -2.9
25/03/2010
4.16
 306,020 4.24 4.26 4.14 33,780 48,500 -0.2
24/03/2010
4.24
 293,720 4.21 4.29 4.21 50,630 86,440 -0.6
23/03/2010
4.21
 303,070 4.21 4.24 4.19 65,970 43,730 0.4
22/03/2010
4.21
 349,570 4.24 4.26 4.19 30,570 144,060 -1.9
19/03/2010
4.24
 393,300 4.29 4.31 4.24 39,970 124,260 -1.4
18/03/2010
4.29
 470,910 4.26 4.34 4.26 5,650 74,160 -1.2
17/03/2010
4.26
 399,860 4.31 4.34 4.24 5,850 25,470 -0.3
16/03/2010
4.31
 617,270 4.39 4.39 4.29 900 140,130 -2.4
15/03/2010
4.39
 541,340 4.41 4.46 4.39 50,510 206,880 -2.8
12/03/2010
4.41
 257,410 4.39 4.46 4.39 58,870 500 1.0
11/03/2010
4.39
 467,130 4.41 4.46 4.39 40,500 84,220 -0.8
10/03/2010
4.41
 534,360 4.49 4.49 4.41 43,180 102,000 -1.1
09/03/2010
4.49
 546,370 4.49 4.54 4.49 90,280 3,500 1.6
08/03/2010
4.49
 961,000 4.41 4.49 4.41 268,260 106,000 2.9

Chính sách bảo mật | Điều khoản sử dụng |